Synopsys, Inc. (VIE:SYNP)
Austria · Delayed Price · Currency is EUR 390.00
-3.00 (-0.76%)
Last updated: Aug 28, 2026, 3:30 PM CET
VIE:SYNP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 398.00 | 398.00 | 395.50 | 395.50 | - | 0.64% | - |
| Aug 27, 2026 | 350.00 | 393.00 | 346.00 | 393.00 | 393.00 | 11.65% | 26 |
| Aug 26, 2026 | 350.50 | 352.00 | 348.50 | 352.00 | 352.00 | 1.29% | - |
| Aug 25, 2026 | 341.50 | 347.50 | 341.00 | 347.50 | 347.50 | 4.04% | - |
| Aug 24, 2026 | 340.50 | 342.00 | 334.00 | 334.00 | 334.00 | -1.91% | - |
| Aug 21, 2026 | 341.00 | 343.50 | 338.50 | 340.50 | 340.50 | -0.29% | 78 |
| Aug 20, 2026 | 345.00 | 345.00 | 341.00 | 341.50 | 341.50 | -1.59% | 26 |
| Aug 19, 2026 | 349.50 | 349.50 | 345.50 | 347.00 | 347.00 | -1.00% | 78 |
| Aug 18, 2026 | 357.00 | 357.50 | 350.50 | 350.50 | 350.50 | -3.18% | 37 |
| Aug 17, 2026 | 361.50 | 365.00 | 361.00 | 362.00 | 362.00 | 0.28% | 52 |
| Aug 14, 2026 | 357.50 | 361.00 | 356.50 | 361.00 | 361.00 | 0.56% | 26 |
| Aug 13, 2026 | 358.50 | 359.50 | 355.50 | 359.00 | 359.00 | 0.28% | 56 |
| Aug 12, 2026 | 357.50 | 360.00 | 356.00 | 358.00 | 358.00 | 1.13% | 129 |
| Aug 11, 2026 | 357.50 | 357.50 | 354.00 | 354.00 | 354.00 | -2.21% | 26 |
| Aug 10, 2026 | 361.50 | 362.50 | 360.00 | 362.00 | 362.00 | 1.26% | 72 |
| Aug 7, 2026 | 353.00 | 357.50 | 353.00 | 357.50 | 357.50 | 0.56% | 78 |
| Aug 6, 2026 | 347.50 | 355.50 | 345.50 | 355.50 | 355.50 | 2.01% | 59 |
| Aug 5, 2026 | 352.50 | 354.50 | 348.50 | 348.50 | 348.50 | 0.43% | 52 |
| Aug 4, 2026 | 343.00 | 348.00 | 341.00 | 347.00 | 347.00 | 2.21% | 27 |
| Aug 3, 2026 | 339.50 | 343.50 | 339.50 | 339.50 | 339.50 | 2.26% | - |
| Jul 31, 2026 | 324.50 | 335.00 | 324.50 | 332.00 | 332.00 | 3.91% | 56 |
| Jul 30, 2026 | 329.50 | 331.00 | 319.50 | 319.50 | 319.50 | -4.48% | 26 |
| Jul 29, 2026 | 339.50 | 340.00 | 334.50 | 334.50 | 334.50 | -2.34% | - |
| Jul 28, 2026 | 343.00 | 347.00 | 339.00 | 342.50 | 342.50 | -0.44% | 90 |
| Jul 27, 2026 | 331.50 | 344.00 | 331.50 | 344.00 | 344.00 | 3.93% | 79 |
| Jul 24, 2026 | 329.00 | 332.50 | 329.00 | 331.00 | 331.00 | 0.91% | 26 |
| Jul 23, 2026 | 333.00 | 334.50 | 328.00 | 328.00 | 328.00 | -1.20% | 48 |
| Jul 22, 2026 | 341.00 | 342.00 | 332.00 | 332.00 | 332.00 | -1.92% | - |
| Jul 21, 2026 | 334.00 | 338.50 | 330.50 | 338.50 | 338.50 | 1.50% | 132 |
| Jul 20, 2026 | 337.50 | 337.50 | 329.50 | 333.50 | 333.50 | 1.52% | 104 |
| Jul 17, 2026 | 361.00 | 361.00 | 328.50 | 328.50 | 328.50 | -10.73% | - |
| Jul 16, 2026 | 372.50 | 374.00 | 368.00 | 368.00 | 368.00 | -0.81% | - |
| Jul 15, 2026 | 373.00 | 375.50 | 370.00 | 371.00 | 371.00 | -2.24% | 62 |
| Jul 14, 2026 | 382.00 | 382.00 | 372.00 | 379.50 | 379.50 | -3.07% | 42 |
| Jul 13, 2026 | 390.00 | 395.00 | 390.00 | 391.50 | 391.50 | 1.16% | - |
| Jul 10, 2026 | 385.00 | 390.50 | 385.00 | 387.00 | 387.00 | 0.91% | - |
| Jul 9, 2026 | 382.00 | 383.50 | 376.50 | 383.50 | 383.50 | 2.13% | 10 |
| Jul 8, 2026 | 383.00 | 383.00 | 375.50 | 375.50 | 375.50 | -0.66% | 65 |
| Jul 7, 2026 | 387.00 | 393.00 | 378.00 | 378.00 | 378.00 | -2.45% | 102 |
| Jul 6, 2026 | 384.00 | 387.50 | 382.50 | 387.50 | 387.50 | 1.84% | 52 |
| Jul 3, 2026 | 385.50 | 385.50 | 380.50 | 380.50 | 380.50 | -1.17% | - |
| Jul 2, 2026 | 399.00 | 401.50 | 385.00 | 385.00 | 385.00 | -4.58% | - |
| Jul 1, 2026 | 390.00 | 403.50 | 390.00 | 403.50 | 403.50 | 3.86% | 84 |
| Jun 30, 2026 | 392.50 | 392.50 | 387.50 | 388.50 | 388.50 | 0.65% | - |
| Jun 29, 2026 | 402.00 | 402.00 | 386.00 | 386.00 | 386.00 | -1.91% | 12 |
| Jun 26, 2026 | 399.00 | 399.00 | 385.50 | 393.50 | 393.50 | -2.96% | 289 |
| Jun 25, 2026 | 409.50 | 409.50 | 396.50 | 405.50 | 405.50 | -2.52% | 128 |
| Jun 24, 2026 | 407.50 | 416.00 | 404.50 | 416.00 | 416.00 | 0.60% | - |
| Jun 23, 2026 | 403.00 | 419.50 | 403.00 | 413.50 | 413.50 | 3.63% | 140 |
| Jun 22, 2026 | 398.50 | 399.00 | 396.50 | 399.00 | 399.00 | 0.38% | - |